MSCI Inc. (BIT:1MSCI)
Italy · Delayed Price · Currency is EUR 429.00
-26.00 (-5.71%)
Last updated: Feb 11, 2026, 3:47 PM CET
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 459.30 | 459.30 | 459.30 | 455.00 | 455.00 | -3.01% | 25 |
| Feb 9, 2026 | 477.30 | 477.30 | 471.20 | 469.10 | 469.10 | -0.76% | 2 |
| Feb 6, 2026 | 472.70 | 472.70 | 472.70 | 472.70 | 472.70 | -2.96% | - |
| Feb 5, 2026 | 487.10 | 487.10 | 487.10 | 487.10 | 487.10 | 2.01% | - |
| Feb 4, 2026 | 477.50 | 477.50 | 477.50 | 477.50 | 477.50 | -3.16% | - |
| Feb 3, 2026 | 524.60 | 524.60 | 524.60 | 493.10 | 493.10 | -6.15% | 1 |
| Feb 2, 2026 | 508.00 | 508.00 | 508.00 | 525.40 | 525.40 | 3.34% | 2 |
| Jan 30, 2026 | 514.60 | 514.60 | 514.60 | 508.40 | 508.40 | 0.16% | 27 |
| Jan 29, 2026 | 507.60 | 507.60 | 507.60 | 507.60 | 507.60 | 0.48% | - |
| Jan 28, 2026 | 505.20 | 505.20 | 505.20 | 505.20 | 505.20 | 4.16% | - |
| Jan 27, 2026 | 501.60 | 501.60 | 501.60 | 485.00 | 485.00 | -3.27% | 27 |
| Jan 26, 2026 | 501.40 | 501.40 | 501.40 | 501.40 | 501.40 | 0.20% | - |
| Jan 23, 2026 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | -0.44% | - |
| Jan 22, 2026 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | -0.55% | - |
| Jan 21, 2026 | 505.40 | 505.40 | 505.40 | 505.40 | 505.40 | 0.48% | - |
| Jan 20, 2026 | 502.80 | 502.80 | 502.80 | 503.00 | 503.00 | -1.14% | 4 |
| Jan 19, 2026 | 508.80 | 508.80 | 508.80 | 508.80 | 508.80 | -2.04% | - |
| Jan 16, 2026 | 519.40 | 519.40 | 519.40 | 519.40 | 519.40 | 0.89% | - |
| Jan 15, 2026 | 514.80 | 514.80 | 514.80 | 514.80 | 514.80 | 1.54% | - |
| Jan 14, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 2.53% | - |
| Jan 13, 2026 | 498.30 | 502.40 | 498.30 | 494.50 | 494.50 | -0.56% | 4 |
| Jan 12, 2026 | 497.30 | 497.30 | 497.30 | 497.30 | 497.30 | -0.24% | - |
| Jan 9, 2026 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | 0.16% | - |
| Jan 8, 2026 | 497.70 | 497.70 | 497.70 | 497.70 | 497.70 | -0.82% | - |
| Jan 7, 2026 | 501.80 | 501.80 | 501.80 | 501.80 | 501.80 | 0.97% | - |
| Jan 6, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.51% | - |
| Jan 5, 2026 | 480.30 | 480.30 | 480.30 | 494.50 | 494.50 | 2.38% | 1 |
| Jan 2, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | -2.50% | - |
| Dec 30, 2025 | 478.80 | 478.80 | 478.80 | 495.40 | 495.40 | -0.38% | 1 |
| Dec 29, 2025 | 497.30 | 497.30 | 497.30 | 497.30 | 497.30 | 1.66% | - |
| Dec 23, 2025 | 490.30 | 490.30 | 490.30 | 489.20 | 489.20 | -0.79% | 2 |
| Dec 22, 2025 | 490.20 | 490.20 | 490.20 | 493.10 | 493.10 | 1.82% | 3 |
| Dec 19, 2025 | 484.30 | 484.30 | 484.30 | 484.30 | 484.30 | -0.06% | - |
| Dec 18, 2025 | 484.60 | 484.60 | 484.60 | 484.60 | 484.60 | 0.96% | - |
| Dec 17, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2.26% | - |
| Dec 16, 2025 | 469.40 | 469.40 | 469.40 | 469.40 | 469.40 | -0.55% | - |
| Dec 15, 2025 | 474.50 | 474.50 | 470.50 | 472.00 | 472.00 | 0.92% | 2 |
| Dec 12, 2025 | 472.60 | 472.60 | 472.60 | 467.70 | 467.70 | 0.52% | 1 |
| Dec 11, 2025 | 465.30 | 465.30 | 465.30 | 465.30 | 465.30 | 1.09% | - |
| Dec 10, 2025 | 460.30 | 460.30 | 460.30 | 460.30 | 460.30 | -0.28% | - |
| Dec 9, 2025 | 461.60 | 461.60 | 461.60 | 461.60 | 461.60 | -0.24% | - |
| Dec 8, 2025 | 465.20 | 465.20 | 462.70 | 462.70 | 462.70 | 0.94% | 48 |
| Dec 5, 2025 | 458.40 | 458.40 | 458.40 | 458.40 | 458.40 | -1.06% | - |
| Dec 4, 2025 | 470.30 | 470.30 | 470.30 | 463.30 | 463.30 | -1.40% | 5 |
| Dec 3, 2025 | 469.90 | 469.90 | 469.90 | 469.90 | 469.90 | -0.95% | - |
| Dec 2, 2025 | 474.40 | 474.40 | 474.40 | 474.40 | 474.40 | -1.70% | - |
| Dec 1, 2025 | 482.60 | 482.60 | 482.60 | 482.60 | 482.60 | -0.98% | - |
| Nov 28, 2025 | 487.40 | 487.40 | 487.40 | 487.40 | 487.40 | 0.14% | - |
| Nov 27, 2025 | 486.70 | 486.70 | 486.70 | 486.70 | 486.70 | 0.04% | - |
| Nov 26, 2025 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | -0.18% | - |